Skip to main content
Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
2.028
+0.068 (3.47%)
At close: Jan 22, 2025, 3:59 PM
2.050
+0.022 (1.07%)
After-hours: Jan 22, 2025, 7:59 PM EST

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20251.992.071.942.042.044.08%35,748,698
Jan 21, 20251.901.961.901.961.964.26%29,366,434
Jan 17, 20251.871.921.841.881.881.08%34,844,061
Jan 16, 20251.951.981.841.861.86-4.62%23,916,879
Jan 15, 20251.941.971.911.951.952.09%26,621,929
Jan 14, 20251.931.991.901.911.91-25,019,273
Jan 13, 20251.912.001.901.911.91-2.05%30,204,571
Jan 10, 20252.002.011.921.951.95-0.51%28,676,824
Jan 8, 20251.972.001.891.961.96-0.51%36,494,201
Jan 7, 20252.102.111.971.971.97-5.29%30,075,091
Jan 6, 20252.132.192.062.082.08-0.95%31,317,080
Jan 3, 20252.072.111.992.102.100.96%32,212,154
Jan 2, 20251.862.081.852.082.0815.56%29,416,785
Dec 31, 20241.841.861.791.801.80-2.17%23,402,163
Dec 30, 20241.871.881.831.841.84-1.60%20,487,762
Dec 27, 20241.891.901.851.871.87-1.58%16,202,877
Dec 26, 20241.891.941.871.901.901.06%7,544,030
Dec 24, 20241.961.961.871.881.88-3.59%15,016,199
Dec 23, 20241.891.951.891.951.953.17%12,666,421
Dec 20, 20241.921.961.881.891.89-2.58%32,499,754
Dec 19, 20241.941.981.921.941.941.57%18,036,510
Dec 18, 20242.012.061.911.911.91-5.91%25,338,886
Dec 17, 20242.022.041.972.032.03-0.98%24,186,723
Dec 16, 20242.082.102.032.052.05-1.44%16,701,198
Dec 13, 20242.152.172.082.082.08-3.26%12,740,364
Dec 12, 20242.242.252.152.152.15-4.44%16,429,300
Dec 11, 20242.232.262.152.252.251.35%18,151,209
Dec 10, 20242.202.232.162.222.221.37%16,372,947
Dec 9, 20242.322.332.122.192.19-4.37%22,217,686
Dec 6, 20242.332.342.282.292.29-1.29%22,951,048
Dec 5, 20242.242.372.222.322.323.11%18,819,666
Dec 4, 20242.262.322.212.252.250.45%20,181,067
Dec 3, 20242.272.282.192.242.24-2.18%23,204,456
Dec 2, 20242.412.422.252.292.29-2.97%29,374,237
Nov 29, 20242.332.472.332.362.362.61%24,024,704
Nov 27, 20242.282.382.282.302.301.32%18,539,049
Nov 26, 20242.302.342.262.272.27-2.16%21,044,785
Nov 25, 20242.402.432.272.322.32-2.93%30,204,012
Nov 22, 20242.382.402.322.392.391.27%23,416,015
Nov 21, 20242.292.392.272.362.363.51%23,589,058
Nov 20, 20242.362.382.252.282.28-3.80%23,580,869
Nov 19, 20242.282.382.232.372.374.41%32,171,643
Nov 18, 20242.182.332.162.272.278.61%34,991,005
Nov 15, 20242.032.222.032.092.090.97%40,402,607
Nov 14, 20242.062.092.022.072.07-0.48%16,062,264
Nov 13, 20242.202.202.062.082.08-3.26%28,783,859
Nov 12, 20241.992.171.992.152.155.39%28,392,834
Nov 11, 20242.042.061.972.042.04-25,660,267
Nov 8, 20242.112.142.012.042.04-3.77%20,680,255
Nov 7, 20242.062.192.012.122.123.92%18,457,023
Nov 6, 20242.102.132.032.042.04-0.97%14,182,743
Nov 5, 20242.072.112.052.062.06-0.48%8,409,874
Nov 4, 20242.042.092.002.072.07-0.48%15,178,167
Nov 1, 20242.132.172.062.082.08-0.95%17,447,563
Oct 31, 20242.122.152.052.102.10-2.33%18,531,335
Oct 30, 20242.152.192.122.152.15-0.46%12,449,552
Oct 29, 20242.252.272.152.162.16-3.14%15,827,314
Oct 28, 20242.172.262.142.232.231.83%22,469,607
Oct 25, 20242.192.232.142.192.19-0.45%13,828,787
Oct 24, 20242.182.222.142.202.201.38%17,620,615
Oct 23, 20242.252.272.132.172.17-5.24%22,118,422
Oct 22, 20242.252.312.212.292.29-20,453,211
Oct 21, 20242.402.402.242.292.29-3.78%27,724,923
Oct 18, 20242.262.402.212.382.386.73%43,643,700
Oct 17, 20242.202.312.182.232.232.29%33,353,770
Oct 16, 20241.992.241.982.182.1812.95%54,523,296
Oct 15, 20241.931.941.861.931.93-16,491,925
Oct 14, 20241.901.951.881.931.930.52%10,404,128
Oct 11, 20241.861.921.841.921.922.13%18,636,634
Oct 10, 20241.821.891.821.881.881.62%14,500,354
Oct 9, 20241.901.901.821.851.85-3.14%13,287,988
Oct 8, 20241.861.921.841.911.910.53%12,900,374
Oct 7, 20241.971.971.851.901.90-3.06%19,419,358
Oct 4, 20241.901.981.901.961.963.16%14,077,333
Oct 3, 20241.951.991.881.901.90-1.04%15,295,337
Oct 2, 20241.901.941.891.921.921.05%15,371,010
Oct 1, 20241.841.911.831.901.903.83%19,650,951
Sep 30, 20241.851.881.781.831.83-2.14%16,912,460
Sep 27, 20241.891.901.821.871.870.54%13,636,544
Sep 26, 20241.911.941.841.861.86-1.06%23,562,471
Sep 25, 20241.831.931.821.881.884.44%25,291,471
Sep 24, 20241.811.841.781.801.801.69%22,259,752
Sep 23, 20241.711.811.691.771.774.73%36,476,295
Sep 20, 20241.651.701.621.691.696.96%26,474,563
Sep 19, 20241.571.601.541.581.583.95%10,039,481
Sep 18, 20241.541.581.511.521.52-1.30%21,392,129
Sep 17, 20241.571.591.541.541.54-0.65%16,052,500
Sep 16, 20241.591.601.531.551.55-1.27%7,844,159
Sep 13, 20241.631.631.551.571.57-3.09%11,889,812
Sep 12, 20241.601.651.601.621.621.89%11,494,819
Sep 11, 20241.491.601.481.591.596.71%20,840,869
Sep 10, 20241.461.511.431.491.493.47%11,857,549
Sep 9, 20241.471.481.431.441.44-9,368,335
Sep 6, 20241.491.501.401.441.44-3.36%17,174,697
Sep 5, 20241.541.551.491.491.49-2.61%16,837,000
Sep 4, 20241.541.581.511.531.53-17,953,299
Sep 3, 20241.651.671.511.531.53-8.38%20,451,707
Aug 30, 20241.671.681.621.671.671.21%9,587,858
Aug 29, 20241.661.691.611.651.651.85%16,874,999
Aug 28, 20241.671.681.611.621.62-5.26%16,517,812